Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.700 | 5.240 | 4.700 | 4.970 | 54,349 | +0.13(+2.69%) |
Aug 30, 2022 | 5.080 | 5.110 | 4.840 | 4.840 | 25,026 | -0.30(-5.84%) |
Aug 29, 2022 | 5.180 | 5.240 | 5.125 | 5.140 | 6,942 | -0.05(-0.96%) |
Aug 26, 2022 | 5.380 | 5.450 | 5.190 | 5.190 | 5,934 | -0.08(-1.52%) |
Aug 25, 2022 | 5.150 | 5.380 | 5.150 | 5.270 | 12,394 | +0.08(+1.54%) |
Aug 24, 2022 | 5.120 | 5.190 | 5.020 | 5.190 | 22,647 | +0.10(+1.96%) |
Aug 23, 2022 | 4.980 | 5.200 | 4.980 | 5.090 | 15,335 | +0.09(+1.80%) |
Aug 22, 2022 | 4.970 | 5.140 | 4.750 | 5.000 | 12,372 | -0.06(-1.19%) |
Aug 19, 2022 | 5.010 | 5.155 | 4.960 | 5.060 | 18,963 | -0.05(-0.98%) |
Aug 18, 2022 | 5.050 | 5.200 | 5.010 | 5.110 | 29,810 | +0.10(+2.00%) |
Aug 17, 2022 | 4.760 | 5.040 | 4.760 | 5.010 | 60,655 | +0.28(+5.92%) |
Aug 16, 2022 | 4.830 | 4.830 | 4.730 | 4.730 | 45,849 | -0.11(-2.27%) |
Aug 15, 2022 | 4.760 | 4.850 | 4.630 | 4.840 | 55,593 | +0.03(+0.62%) |
Aug 12, 2022 | 4.760 | 4.820 | 4.760 | 4.810 | 42,917 | +0.05(+1.05%) |
Aug 11, 2022 | 4.680 | 4.807 | 4.620 | 4.760 | 48,507 | +0.06(+1.28%) |
Aug 10, 2022 | 5.050 | 5.050 | 4.675 | 4.700 | 208,363 | -0.43(-8.38%) |
Aug 09, 2022 | 4.990 | 5.220 | 4.987 | 5.130 | 28,064 | +0.17(+3.43%) |
Aug 08, 2022 | 4.870 | 5.000 | 4.805 | 4.960 | 11,343 | +0.12(+2.48%) |
Aug 05, 2022 | 4.650 | 4.840 | 4.644 | 4.840 | 258,599 | +0.11(+2.33%) |
Aug 04, 2022 | 4.740 | 4.890 | 4.720 | 4.730 | 113,525 | -0.07(-1.46%) |
Aug 03, 2022 | 4.800 | 4.960 | 4.764 | 4.800 | 27,632 | +0.02(+0.42%) |
Aug 02, 2022 | 4.650 | 4.805 | 4.650 | 4.780 | 185,119 | +0.14(+3.02%) |
Aug 01, 2022 | 4.800 | 4.800 | 4.600 | 4.640 | 43,331 | -0.09(-1.90%) |
Jul 29, 2022 | 4.650 | 4.760 | 4.610 | 4.730 | 64,507 | +0.18(+3.96%) |
Jul 28, 2022 | 4.580 | 4.710 | 4.490 | 4.550 | 65,113 | -0.11(-2.36%) |
Jul 27, 2022 | 4.420 | 4.710 | 4.420 | 4.660 | 54,268 | +0.04(+0.87%) |
Jul 26, 2022 | 4.550 | 4.690 | 4.550 | 4.620 | 78,923 | +0.02(+0.43%) |
Jul 25, 2022 | 4.510 | 4.800 | 4.510 | 4.600 | 24,667 | +0.01(+0.22%) |
Jul 22, 2022 | 4.580 | 4.740 | 4.490 | 4.590 | 42,192 | -0.07(-1.50%) |
Jul 21, 2022 | 4.360 | 4.780 | 4.360 | 4.660 | 107,530 | +0.29(+6.64%) |
Jul 20, 2022 | 4.300 | 4.560 | 4.300 | 4.370 | 24,934 | -0.08(-1.80%) |
Jul 19, 2022 | 4.500 | 4.603 | 4.370 | 4.450 | 42,537 | -0.05(-1.11%) |
Jul 18, 2022 | 4.415 | 4.500 | 4.370 | 4.500 | 14,671 | +0.24(+5.63%) |
Jul 15, 2022 | 4.300 | 4.340 | 4.200 | 4.260 | 28,189 | +0.04(+0.95%) |
Jul 14, 2022 | 4.200 | 4.220 | 4.120 | 4.220 | 14,288 | -0.03(-0.71%) |
Jul 13, 2022 | 4.530 | 4.530 | 4.140 | 4.250 | 25,037 | +0.13(+3.16%) |
Jul 12, 2022 | 4.320 | 4.330 | 4.100 | 4.120 | 58,489 | -0.21(-4.85%) |
Jul 11, 2022 | 4.170 | 4.410 | 4.100 | 4.330 | 77,493 | +0.11(+2.61%) |
Jul 08, 2022 | 4.190 | 4.250 | 4.150 | 4.220 | 16,444 | +0.01(+0.36%) |
Jul 07, 2022 | 4.270 | 4.422 | 4.160 | 4.205 | 152,832 | -0.09(-2.21%) |
Jul 06, 2022 | 4.520 | 4.690 | 4.280 | 4.300 | 38,854 | -0.06(-1.38%) |
Jul 05, 2022 | 4.540 | 4.637 | 4.250 | 4.360 | 47,672 | -0.18(-3.96%) |
Jul 01, 2022 | 4.760 | 4.760 | 4.450 | 4.540 | 50,327 | -0.20(-4.22%) |
Jun 30, 2022 | 4.710 | 4.780 | 4.640 | 4.740 | 60,614 | +0.01(+0.21%) |
Jun 29, 2022 | 5.080 | 5.080 | 4.680 | 4.730 | 38,870 | -0.14(-2.87%) |
Jun 28, 2022 | 5.120 | 5.120 | 4.860 | 4.870 | 17,491 | -0.13(-2.60%) |
Jun 27, 2022 | 5.195 | 5.254 | 4.990 | 5.000 | 36,764 | -0.10(-1.96%) |
Jun 24, 2022 | 5.170 | 5.250 | 5.010 | 5.100 | 49,657 | +0.07(+1.39%) |
Jun 23, 2022 | 5.150 | 5.240 | 4.810 | 5.030 | 67,287 | -0.20(-3.82%) |
Jun 22, 2022 | 5.280 | 5.360 | 5.200 | 5.230 | 18,176 | -0.17(-3.15%) |
Jun 21, 2022 | 5.650 | 5.650 | 5.230 | 5.400 | 72,388 | +0.03(+0.56%) |
Jun 17, 2022 | 5.920 | 5.920 | 5.320 | 5.370 | 24,695 | -0.07(-1.29%) |
Jun 16, 2022 | 5.620 | 5.810 | 5.290 | 5.440 | 43,594 | -0.28(-4.90%) |
Jun 15, 2022 | 5.909 | 5.909 | 5.520 | 5.720 | 41,917 | -0.18(-3.05%) |
Jun 14, 2022 | 6.030 | 6.030 | 5.850 | 5.900 | 21,236 | -0.12(-1.99%) |
Jun 13, 2022 | 6.210 | 6.210 | 5.830 | 6.020 | 19,778 | -0.46(-7.10%) |
Jun 10, 2022 | 6.460 | 6.490 | 6.280 | 6.480 | 20,810 | -0.05(-0.77%) |
Jun 09, 2022 | 6.660 | 6.720 | 6.530 | 6.530 | 83,048 | -0.10(-1.51%) |
Jun 08, 2022 | 6.505 | 6.640 | 6.505 | 6.630 | 34,610 | +0.14(+2.16%) |
Jun 07, 2022 | 6.330 | 6.640 | 6.281 | 6.490 | 61,260 | +0.13(+2.04%) |
Jun 06, 2022 | 6.710 | 6.710 | 6.260 | 6.360 | 62,665 | -0.33(-4.93%) |
Jun 03, 2022 | 6.800 | 6.810 | 6.540 | 6.690 | 45,474 | -0.06(-0.89%) |
Jun 02, 2022 | 6.360 | 6.940 | 6.250 | 6.750 | 156,336 | +0.38(+5.97%) |